Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-01	7.000	7.000	6.850	6.850	6.706	1,600
2025-11-28	6.800	6.800	6.800	6.800	6.657	105,200
2025-11-26	6.800	6.800	6.800	6.800	6.657	10,100
2025-11-25	6.800	6.800	6.800	6.800	6.657	30,600
2025-11-24	6.900	7.000	6.900	7.000	6.750	1,600
2025-11-21	6.800	6.900	6.800	6.900	6.653	300
2025-11-20	6.800	6.800	6.800	6.800	6.557	7,300
2025-11-19	6.700	7.000	6.700	6.800	6.557	12,000
2025-11-18	6.750	6.800	6.500	6.550	6.316	9,700
2025-11-14	6.750	6.900	6.650	6.900	6.653	1,400
2025-11-13	6.650	6.850	6.650	6.850	6.605	3,300
2025-11-11	6.700	6.900	6.700	6.850	6.605	1,100
2025-11-10	6.850	6.850	6.850	6.850	6.605	300
2025-11-07	6.700	6.900	6.650	6.900	6.653	3,100
2025-11-05	7.050	7.050	6.700	6.700	6.461	3,002
2025-11-04	7.400	7.450	7.100	7.100	6.846	2,800
2025-11-03	7.350	7.400	7.350	7.400	7.136	200
2025-10-31	7.100	7.300	7.100	7.300	7.039	1,105
2025-10-30	7.200	7.200	7.200	7.200	6.943	200
2025-10-29	7.200	7.300	7.100	7.100	6.846	2,600
2025-10-28	7.200	7.200	7.100	7.100	6.846	1,005
2025-10-27	7.100	7.100	7.100	7.100	6.846	900
2025-10-24	7.100	7.200	7.100	7.150	6.895	14,800
2025-10-22	7.000	7.100	7.000	7.100	6.846	61,000
2025-10-21	7.000	7.000	7.000	7.000	6.750	400
2025-10-20	6.850	6.950	6.850	6.950	6.702	58,100
2025-10-17	6.950	6.950	6.500	6.900	6.653	146,800
2025-10-15	7.050	7.050	7.050	7.050	6.798	105
2025-10-14	6.950	7.050	6.950	7.050	6.798	600
2025-10-10	6.950	7.050	6.950	7.050	6.798	8,708
2025-10-09	7.000	7.000	7.000	7.000	6.750	20,000
2025-10-08	7.000	7.000	7.000	7.000	6.750	70,000
2025-10-07	7.000	7.000	6.950	7.000	6.750	11,703
2025-10-06	6.950	7.000	6.950	7.000	6.750	60,600
2025-10-03	7.050	7.050	7.000	7.000	6.750	19,000
2025-10-02	6.950	7.000	6.950	7.000	6.750	3,501
2025-10-01	7.000	7.000	6.950	7.000	6.750	25,400
2025-09-30	7.000	7.050	7.000	7.000	6.750	22,700
2025-09-29	6.950	7.000	6.950	7.000	6.750	23,800
2025-09-26	6.950	7.050	6.950	7.050	6.798	27,900
2025-09-25	6.950	6.950	6.950	6.950	6.702	400
2025-09-23	6.950	6.950	6.900	6.900	6.653	100,400
2025-09-22	6.950	6.950	6.950	6.950	6.702	500
2025-09-19	7.000	7.100	6.950	7.100	6.846	12,800
2025-09-17	6.850	7.100	6.850	7.100	6.846	29,700
2025-09-16	6.900	7.000	6.800	7.000	6.750	4,800
2025-09-15	6.800	6.850	6.800	6.850	6.605	700
2025-09-12	6.750	6.850	6.750	6.850	6.605	1,200
2025-09-11	6.700	6.750	6.700	6.700	6.461	7,000
2025-09-10	6.700	6.700	6.700	6.700	6.461	60,000
2025-09-09	7.000	7.000	6.700	6.700	6.461	1,905
2025-09-08	6.600	6.900	6.600	6.700	6.461	87,000
2025-09-04	6.300	6.500	6.300	6.500	6.268	65,200
2025-09-03	6.450	6.500	6.450	6.500	6.268	36,500
2025-09-02	6.400	6.450	6.400	6.450	6.220	24,000
2025-09-01	6.450	6.450	6.450	6.450	6.220	13,800
2025-08-29	6.450	6.450	6.350	6.450	6.220	10,100
2025-08-28	6.250	6.500	6.250	6.500	6.268	25,300
2025-08-27	6.350	6.400	6.250	6.400	6.171	4,700
2025-08-26	6.350	6.400	6.300	6.400	6.171	5,419

← NewerPage 4 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1030 THB
2026-05-21	0.0300 THB
2026-02-27	0.0361 THB
2025-11-25	0.1054 THB
2025-08-19	0.1039 THB
2025-05-21	0.0361 THB
2025-03-04	0.0361 THB
2024-11-26	0.0361 THB
2024-08-20	0.0361 THB
2024-05-24	0.0361 THB
2024-03-06	0.1071 THB
2023-11-22	0.1028 THB
2023-08-21	0.1134 THB
2023-05-23	0.1156 THB
2023-03-10	0.4320 THB
2023-03-09	0.0930 THB
2022-11-16	0.0370 THB
2022-08-17	0.0370 THB
2022-05-19	0.0370 THB
2022-03-03	0.0389 THB
2021-11-16	0.0951 THB
2021-08-17	0.0442 THB
2021-05-18	0.0715 THB
2021-03-03	0.1968 THB
2020-11-19	0.0582 THB
2020-08-19	0.0617 THB
2020-05-21	0.0616 THB
2020-03-04	0.0627 THB
2019-11-19	0.0616 THB
2019-08-21	0.0621 THB
2019-05-22	0.1304 THB
2019-03-06	0.1017 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.